Linamar Corporation (TSX:LNR)
Canada · Delayed Price · Currency is CAD 77.88
+0.01 (0.01%)
Sep 12, 2025, 4:00 PM EDT
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.45 | 77.91 | 77.36 | 77.88 | 77.88 | 0.01% | 63,168 |
| Sep 11, 2025 | 77.46 | 77.94 | 76.98 | 77.87 | 77.87 | 1.16% | 94,700 |
| Sep 10, 2025 | 76.74 | 77.17 | 76.03 | 76.98 | 76.98 | -0.05% | 88,500 |
| Sep 9, 2025 | 77.46 | 77.46 | 76.42 | 77.02 | 77.02 | -0.52% | 115,200 |
| Sep 8, 2025 | 77.37 | 77.50 | 76.10 | 77.42 | 77.42 | 0.39% | 73,841 |
| Sep 5, 2025 | 76.92 | 77.94 | 76.74 | 77.12 | 77.12 | 0.10% | 114,834 |
| Sep 4, 2025 | 75.77 | 77.09 | 75.51 | 77.04 | 77.04 | 2.64% | 193,337 |
| Sep 3, 2025 | 74.54 | 75.63 | 74.54 | 75.06 | 75.06 | 0.70% | 128,732 |
| Sep 2, 2025 | 73.94 | 74.70 | 73.85 | 74.54 | 74.54 | -0.59% | 93,600 |
| Aug 29, 2025 | 74.70 | 75.00 | 74.17 | 74.98 | 74.98 | -0.03% | 73,600 |
| Aug 28, 2025 | 75.85 | 75.85 | 74.37 | 75.00 | 75.00 | -0.13% | 150,200 |
| Aug 27, 2025 | 74.15 | 75.10 | 74.12 | 75.10 | 75.10 | 1.36% | 310,116 |
| Aug 26, 2025 | 74.65 | 74.65 | 73.61 | 74.09 | 74.09 | -0.24% | 112,300 |
| Aug 25, 2025 | 73.56 | 74.81 | 72.17 | 74.27 | 74.27 | 1.23% | 161,628 |
| Aug 22, 2025 | 71.72 | 73.56 | 71.72 | 73.37 | 73.37 | 2.36% | 213,240 |
| Aug 21, 2025 | 71.76 | 72.06 | 71.35 | 71.68 | 71.39 | -0.49% | 66,200 |
| Aug 20, 2025 | 72.41 | 72.56 | 71.76 | 72.03 | 71.74 | -0.87% | 81,000 |
| Aug 19, 2025 | 73.28 | 73.65 | 71.95 | 72.66 | 72.37 | -0.26% | 148,300 |
| Aug 18, 2025 | 72.88 | 73.64 | 72.37 | 72.85 | 72.56 | -0.51% | 96,211 |
| Aug 15, 2025 | 73.31 | 73.60 | 72.22 | 73.22 | 72.92 | 0.72% | 361,709 |
| Aug 14, 2025 | 69.84 | 73.07 | 69.84 | 72.70 | 72.41 | -0.79% | 188,709 |
| Aug 13, 2025 | 70.27 | 73.62 | 70.17 | 73.28 | 72.98 | 4.52% | 238,906 |
| Aug 12, 2025 | 68.94 | 70.60 | 68.94 | 70.11 | 69.83 | 1.33% | 207,000 |
| Aug 11, 2025 | 68.23 | 69.23 | 68.23 | 69.19 | 68.91 | 1.48% | 69,700 |
| Aug 8, 2025 | 68.97 | 69.00 | 68.11 | 68.18 | 67.90 | -0.63% | 128,617 |
| Aug 7, 2025 | 68.38 | 69.24 | 68.26 | 68.61 | 68.33 | 0.01% | 111,700 |
| Aug 6, 2025 | 68.77 | 69.24 | 68.53 | 68.60 | 68.32 | -0.49% | 63,900 |
| Aug 5, 2025 | 68.35 | 69.12 | 67.63 | 68.94 | 68.66 | 2.88% | 124,735 |
| Aug 1, 2025 | 65.73 | 67.24 | 65.60 | 67.01 | 66.74 | 0.01% | 83,600 |
| Jul 31, 2025 | 67.51 | 67.51 | 66.72 | 67.00 | 66.73 | -0.28% | 62,817 |
| Jul 30, 2025 | 67.02 | 68.00 | 66.50 | 67.19 | 66.92 | 0.22% | 106,343 |
| Jul 29, 2025 | 68.00 | 68.09 | 66.69 | 67.04 | 66.77 | -0.96% | 169,200 |
| Jul 28, 2025 | 69.00 | 69.00 | 67.39 | 67.69 | 67.42 | -1.11% | 166,000 |
| Jul 25, 2025 | 68.56 | 68.91 | 67.88 | 68.45 | 68.17 | -0.12% | 99,538 |
| Jul 24, 2025 | 69.33 | 69.33 | 68.29 | 68.53 | 68.25 | -1.59% | 162,532 |
| Jul 23, 2025 | 68.31 | 69.65 | 68.10 | 69.64 | 69.36 | 3.16% | 241,245 |
| Jul 22, 2025 | 66.89 | 68.32 | 66.56 | 67.51 | 67.24 | 0.73% | 139,100 |
| Jul 21, 2025 | 67.17 | 67.75 | 66.40 | 67.02 | 66.75 | 0.74% | 85,113 |
| Jul 18, 2025 | 67.80 | 67.80 | 66.40 | 66.53 | 66.26 | -1.92% | 92,900 |
| Jul 17, 2025 | 67.25 | 67.87 | 66.80 | 67.83 | 67.56 | 1.63% | 95,425 |
| Jul 16, 2025 | 67.06 | 67.17 | 66.01 | 66.74 | 66.47 | -0.27% | 51,915 |
| Jul 15, 2025 | 67.49 | 68.16 | 66.64 | 66.92 | 66.65 | -0.15% | 92,700 |
| Jul 14, 2025 | 66.66 | 67.47 | 66.26 | 67.02 | 66.75 | 0.77% | 86,328 |
| Jul 11, 2025 | 66.01 | 66.53 | 65.61 | 66.51 | 66.24 | -0.15% | 63,041 |
| Jul 10, 2025 | 65.95 | 67.03 | 65.91 | 66.61 | 66.34 | 0.44% | 78,400 |
| Jul 9, 2025 | 65.91 | 66.62 | 65.91 | 66.32 | 66.05 | 0.50% | 45,100 |
| Jul 8, 2025 | 65.50 | 66.90 | 64.38 | 65.99 | 65.72 | 1.23% | 107,000 |
| Jul 7, 2025 | 65.90 | 66.09 | 64.97 | 65.19 | 64.93 | -1.08% | 71,738 |
| Jul 4, 2025 | 65.69 | 66.12 | 64.92 | 65.90 | 65.63 | -0.69% | 31,700 |
| Jul 3, 2025 | 66.98 | 67.00 | 66.25 | 66.36 | 66.09 | -0.88% | 47,126 |